Options Chain for ARCH CAP GROUP LTD ORD (ACGL) - $92.77 as of 2/4/2025 8:40:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 45.70 | 50.50 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:53 PM EST | |||
| 50.00 | 40.70 | 45.50 | 58.35 | 0.00 | 0.00% | 0 | 1 | 1.48 | 1.00 | 0.00 | 0.00 | 10/24/2024 | 2/4/2025 3:59:53 PM EST |
| 55.00 | 35.70 | 40.50 | 46.08 | 0.00 | 0.00% | 0 | 10 | 1.31 | 1.00 | 0.00 | 0.00 | 11/7/2024 | 2/4/2025 3:59:53 PM EST |
| 60.00 | 30.70 | 35.50 | 37.00 | 0.00 | 0.00% | 0 | 2 | 1.16 | 1.00 | 0.00 | 0.00 | 11/4/2024 | 2/4/2025 3:59:53 PM EST |
| 65.00 | 25.70 | 30.50 | 37.00 | 0.00 | 0.00% | 0 | 5 | 0.99 | 1.00 | 0.00 | 0.00 | 11/27/2024 | 2/4/2025 3:59:53 PM EST |
| 70.00 | 21.00 | 25.70 | 32.00 | 0.00 | 0.00% | 0 | 3 | 0.69 | 1.00 | 0.00 | -0.01 | 11/7/2024 | 2/4/2025 3:59:53 PM EST |
| 75.00 | 16.00 | 20.60 | 36.45 | 0.00 | 0.00% | 0 | 1 | 0.43 | 0.97 | 0.01 | -0.02 | 9/11/2024 | 2/4/2025 3:59:53 PM EST |
| 80.00 | 11.50 | 15.60 | 13.90 | 0.00 | 0.00% | 0 | 2 | 0.45 | 0.92 | 0.01 | -0.03 | 2/3/2025 | 2/4/2025 3:59:53 PM EST |
| 85.00 | 8.20 | 11.30 | 11.00 | 0.00 | 0.00% | 0 | 14 | 0.36 | 0.82 | 0.03 | -0.04 | 1/29/2025 | 2/4/2025 3:59:53 PM EST |
| 90.00 | 5.40 | 5.60 | 5.70 | 0.00 | 0.00% | 0 | 59 | 0.28 | 0.66 | 0.04 | -0.04 | 2/3/2025 | 2/4/2025 3:59:53 PM EST |
| 95.00 | 2.65 | 2.85 | 2.85 | -0.05 | -1.73% | 7 | 255 | 0.27 | 0.45 | 0.05 | -0.04 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 100.00 | 0.00 | 1.45 | 1.21 | -0.05 | -3.97% | 12 | 466 | 0.22 | 0.25 | 0.04 | -0.03 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 105.00 | 0.40 | 0.60 | 0.30 | 0.00 | 0.00% | 0 | 547 | 0.27 | 0.11 | 0.02 | -0.02 | 1/24/2025 | 2/4/2025 3:59:53 PM EST |
| 110.00 | 0.00 | 2.35 | 0.15 | 0.00 | 0.00% | 0 | 193 | 0.31 | 0.04 | 0.01 | -0.01 | 1/27/2025 | 2/4/2025 3:59:53 PM EST |
| 115.00 | 0.00 | 2.20 | 0.50 | 0.00 | 0.00% | 0 | 375 | 0.46 | 0.01 | 0.00 | 0.00 | 1/28/2025 | 2/4/2025 3:59:53 PM EST |
| 120.00 | 0.00 | 1.35 | 0.38 | 0.00 | 0.00% | 0 | 17 | 0.52 | 0.00 | 0.00 | 0.00 | 12/5/2024 | 2/4/2025 3:59:53 PM EST |
| 125.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 26 | 0.78 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 2/4/2025 3:59:53 PM EST |
| 130.00 | 0.00 | 1.35 | 0.63 | 0.00 | 0.00% | 0 | 2 | 0.64 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 2/4/2025 3:59:53 PM EST |
| 135.00 | 0.00 | 1.35 | 0.06 | 0.00 | 0.00% | 0 | 21 | 0.69 | 0.00 | 0.00 | 0.00 | 12/6/2024 | 2/4/2025 3:59:53 PM EST |
| 140.00 | 0.00 | 1.60 | 0.80 | 0.00 | 0.00% | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 10/2/2024 | 2/4/2025 3:59:53 PM EST |
| 145.00 | 0.00 | 1.35 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:53 PM EST | |||
| 150.00 | 0.00 | 2.15 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:53 PM EST | |||
| 155.00 | 0.00 | 2.15 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:53 PM EST | |||
| 160.00 | 0.00 | 2.05 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 11/15/2024 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 4 | 1.33 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 2/4/2025 3:59:53 PM EST |
| 50.00 | 0.00 | 1.35 | 0.06 | 0.00 | 0.00% | 0 | 1 | 1.16 | 0.00 | 0.00 | 0.00 | 9/25/2024 | 2/4/2025 3:59:53 PM EST |
| 55.00 | 0.00 | 2.10 | 0.04 | 0.00 | 0.00% | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 9/25/2024 | 2/4/2025 3:59:53 PM EST |
| 60.00 | 0.00 | 2.15 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:53 PM EST | |||
| 65.00 | 0.00 | 2.10 | % | 0 | 1 | 0.74 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:53 PM EST | |||
| 70.00 | 0.00 | 2.20 | 0.75 | 0.00 | 0.00% | 0 | 2 | 0.79 | 0.00 | 0.00 | -0.01 | 7/24/2024 | 2/4/2025 3:59:53 PM EST |
| 75.00 | 0.05 | 0.45 | 0.32 | 0.00 | 0.00% | 0 | 10 | 0.37 | -0.03 | 0.01 | -0.02 | 2/3/2025 | 2/4/2025 3:59:53 PM EST |
| 80.00 | 0.25 | 0.45 | 0.43 | -0.10 | -18.87% | 4 | 845 | 0.31 | -0.08 | 0.01 | -0.03 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 85.00 | 0.85 | 1.10 | 0.94 | -0.39 | -29.33% | 11 | 595 | 0.30 | -0.18 | 0.03 | -0.04 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 90.00 | 2.15 | 2.35 | 2.05 | -0.57 | -21.76% | 7 | 157 | 0.29 | -0.34 | 0.04 | -0.04 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 95.00 | 2.45 | 4.70 | 4.57 | 0.00 | 0.00% | 0 | 280 | 0.20 | -0.55 | 0.05 | -0.04 | 1/31/2025 | 2/4/2025 3:59:53 PM EST |
| 100.00 | 7.60 | 9.90 | 5.70 | 0.00 | 0.00% | 0 | 196 | 0.35 | -0.75 | 0.04 | -0.03 | 1/27/2025 | 2/4/2025 3:59:53 PM EST |
| 105.00 | 10.30 | 14.40 | 11.13 | 0.00 | 0.00% | 0 | 32 | 0.32 | -0.89 | 0.02 | -0.02 | 1/29/2025 | 2/4/2025 3:59:53 PM EST |
| 110.00 | 14.70 | 19.20 | 11.90 | 0.00 | 0.00% | 0 | 14 | 0.42 | -0.96 | 0.01 | -0.01 | 12/5/2024 | 2/4/2025 3:59:53 PM EST |
| 115.00 | 19.80 | 24.30 | 13.90 | 0.00 | 0.00% | 0 | 0 | 0.58 | -0.99 | 0.00 | 0.00 | 11/13/2024 | 2/4/2025 3:59:53 PM EST |
| 120.00 | 24.60 | 29.40 | 12.00 | 0.00 | 0.00% | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 10/7/2024 | 2/4/2025 3:59:53 PM EST |
| 125.00 | 29.60 | 34.50 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:53 PM EST | |||
| 130.00 | 34.60 | 39.50 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:53 PM EST | |||
| 135.00 | 39.50 | 44.40 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:53 PM EST | |||
| 140.00 | 44.60 | 49.50 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:53 PM EST | |||
| 145.00 | 49.60 | 54.40 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:53 PM EST | |||
| 150.00 | 54.60 | 59.40 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:53 PM EST | |||
| 155.00 | 59.70 | 64.50 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:53 PM EST | |||
| 160.00 | 55.80 | 60.10 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 11/15/2024 4:00:03 PM EST |